！決算発表予定日 2024/05/15
7239東証P貸借
業種 輸送用機器
タチエス 株価時系列データ
PTS
2,002
円
(23:36)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,072 (24/02/28) | 1,201 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,072 (24/02/28) | 1,781 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,941 | 1,948 | 1,910 | 1,930 | -6 | -0.3 | 150,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,940 | 1,962 | 1,926 | 1,936 | -2 | -0.1 | 122,700 |
| 4/24 | 1,932 | 1,940 | 1,920 | 1,938 | +16 | +0.8 | 77,500 |
| 4/23 | 1,902 | 1,930 | 1,902 | 1,922 | +1 | +0.1 | 141,600 |
| 4/22 | 1,899 | 1,923 | 1,893 | 1,921 | +56 | +3.0 | 132,500 |
| 4/19 | 1,903 | 1,911 | 1,840 | 1,865 | -47 | -2.5 | 193,700 |
| 4/18 | 1,881 | 1,924 | 1,881 | 1,912 | +23 | +1.2 | 93,200 |
| 4/17 | 1,913 | 1,915 | 1,881 | 1,889 | -14 | -0.7 | 127,900 |
| 4/16 | 1,942 | 1,965 | 1,898 | 1,903 | -56 | -2.9 | 119,600 |
| 4/15 | 1,943 | 1,959 | 1,928 | 1,959 | +2 | +0.1 | 97,100 |
| 4/12 | 1,985 | 2,001 | 1,956 | 1,957 | -23 | -1.2 | 107,900 |
| 4/11 | 1,973 | 1,981 | 1,958 | 1,980 | -7 | -0.4 | 86,300 |
| 4/10 | 1,972 | 1,992 | 1,962 | 1,987 | +22 | +1.1 | 141,800 |
| 4/9 | 1,955 | 1,972 | 1,950 | 1,965 | +25 | +1.3 | 120,400 |
| 4/8 | 1,919 | 1,942 | 1,917 | 1,940 | +23 | +1.2 | 127,200 |
| 4/5 | 1,891 | 1,917 | 1,889 | 1,917 | +20 | +1.1 | 146,400 |
| 4/4 | 1,910 | 1,910 | 1,889 | 1,897 | +4 | +0.2 | 169,700 |
| 4/3 | 1,883 | 1,919 | 1,880 | 1,893 | -2 | -0.1 | 148,100 |
| 4/2 | 1,946 | 1,951 | 1,895 | 1,895 | -51 | -2.6 | 296,800 |
| 4/1 | 2,005 | 2,014 | 1,941 | 1,946 | -53 | -2.7 | 271,900 |
| 3/29 | 1,990 | 2,011 | 1,978 | 1,999 | +12 | +0.6 | 216,500 |
| 3/28 | 1,980 | 1,993 | 1,966 | 1,987 | -40 | -2.0 | 333,300 |
| 3/27 | 2,053 | 2,053 | 2,027 | 2,027 | -22 | -1.1 | 361,700 |
| 3/26 | 2,037 | 2,051 | 2,031 | 2,049 | +12 | +0.6 | 191,900 |
| 3/25 | 2,054 | 2,054 | 2,028 | 2,037 | -19 | -0.9 | 247,000 |
| 3/22 | 2,038 | 2,056 | 2,019 | 2,056 | +31 | +1.5 | 273,900 |
| 3/21 | 2,010 | 2,033 | 2,000 | 2,025 | +32 | +1.6 | 244,400 |
| 3/19 | 1,974 | 1,998 | 1,957 | 1,993 | +27 | +1.4 | 168,600 |
| 3/18 | 1,974 | 1,978 | 1,960 | 1,966 | +11 | +0.6 | 149,900 |
| 3/15 | 1,948 | 1,962 | 1,942 | 1,955 | +4 | +0.2 | 170,500 |
| 3/14 | 1,924 | 1,954 | 1,922 | 1,951 | +17 | +0.9 | 125,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて